Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 1.06 | 1.14 | 1.03 | 1.09 | 1.09 | +0.01 (+0.93%) | 91,900 |
13 Dec 2023 | USD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 16,800 |
12 Dec 2023 | USD | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 56,800 |
11 Dec 2023 | USD | 1.03 | 1.16 | 1.03 | 1.12 | 1.12 | +0.03 (+2.75%) | 71,400 |
8 Dec 2023 | USD | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 58,800 |
7 Dec 2023 | USD | 1.15 | 1.16 | 1.06 | 1.12 | 1.12 | -0.05 (-4.27%) | 108,600 |
6 Dec 2023 | USD | 1.23 | 1.25 | 1.14 | 1.17 | 1.17 | -0.06 (-4.88%) | 45,100 |
5 Dec 2023 | USD | 1.23 | 1.3 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 203,300 |
4 Dec 2023 | USD | 1.17 | 1.31 | 1.15 | 1.23 | 1.23 | +0.08 (+6.96%) | 228,600 |
1 Dec 2023 | USD | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 65,400 |
30 Nov 2023 | USD | 1.06 | 1.11 | 1.05 | 1.11 | 1.11 | +0.06 (+5.71%) | 64,100 |
29 Nov 2023 | USD | 1.07 | 1.1 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 40,600 |
28 Nov 2023 | USD | 1.15 | 1.15 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 119,300 |
27 Nov 2023 | USD | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 91,700 |
24 Nov 2023 | USD | 1 | 1.09 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 103,800 |
22 Nov 2023 | USD | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 73,300 |
21 Nov 2023 | USD | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 172,000 |
20 Nov 2023 | USD | 1.02 | 1.08 | 1 | 1.05 | 1.05 | +0.06 (+6.06%) | 155,000 |
17 Nov 2023 | USD | 0.97 | 0.99 | 0.92 | 0.99 | 0.99 | +0.05 (+5.32%) | 129,200 |
16 Nov 2023 | USD | 0.9 | 0.96 | 0.89 | 0.94 | 0.94 | +0.05 (+5.62%) | 130,700 |
15 Nov 2023 | USD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 32,100 |
14 Nov 2023 | USD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 56,000 |
13 Nov 2023 | USD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 16,100 |
10 Nov 2023 | USD | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 68,400 |
9 Nov 2023 | USD | 0.89 | 0.93 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 98,800 |
8 Nov 2023 | USD | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 28,100 |
7 Nov 2023 | USD | 0.91 | 0.96 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 48,800 |
6 Nov 2023 | USD | 0.92 | 0.96 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 44,500 |
3 Nov 2023 | USD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 25,500 |
2 Nov 2023 | USD | 0.96 | 0.96 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 27,700 |